UOA Development Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.700	1.700	1.690	1.690	1.690	54,300
2026-07-24	1.690	1.700	1.690	1.700	1.700	2,900
2026-07-23	1.700	1.700	1.700	1.700	1.700	19,000
2026-07-22	1.710	1.710	1.700	1.700	1.700	72,600
2026-07-21	1.700	1.710	1.690	1.700	1.700	45,400
2026-07-20	1.710	1.720	1.710	1.720	1.720	3,100
2026-07-17	1.720	1.720	1.700	1.710	1.710	41,800
2026-07-16	1.700	1.710	1.690	1.710	1.710	41,900
2026-07-15	1.690	1.700	1.680	1.690	1.690	27,200
2026-07-14	1.700	1.700	1.690	1.690	1.690	77,900
2026-07-13	1.700	1.700	1.700	1.700	1.700	38,000
2026-07-10	1.700	1.710	1.690	1.690	1.690	54,300
2026-07-09	1.720	1.720	1.700	1.700	1.700	52,700
2026-07-08	1.710	1.710	1.700	1.710	1.710	60,900
2026-07-07	1.700	1.720	1.700	1.700	1.700	38,700
2026-07-06	1.720	1.720	1.700	1.700	1.700	23,400
2026-07-03	1.710	1.750	1.710	1.720	1.720	256,200
2026-07-02	1.700	1.700	1.690	1.700	1.700	70,800
2026-07-01	1.710	1.710	1.690	1.700	1.700	157,100
2026-06-30	1.730	1.730	1.690	1.700	1.700	82,200
2026-06-29	1.700	1.720	1.700	1.710	1.710	84,800
2026-06-26	1.750	1.750	1.700	1.700	1.700	292,900
2026-06-25	1.830	1.830	1.810	1.820	1.720	186,400
2026-06-24	1.830	1.840	1.820	1.840	1.739	179,500
2026-06-23	1.820	1.830	1.820	1.820	1.720	115,800
2026-06-22	1.800	1.820	1.800	1.820	1.720	47,400
2026-06-19	1.800	1.810	1.800	1.800	1.701	197,100
2026-06-18	1.820	1.820	1.790	1.800	1.701	391,100
2026-06-16	1.800	1.810	1.800	1.800	1.701	132,600
2026-06-15	1.800	1.800	1.800	1.800	1.701	719,000
2026-06-12	1.780	1.810	1.780	1.800	1.701	246,100
2026-06-11	1.770	1.780	1.770	1.780	1.682	26,700
2026-06-10	1.790	1.790	1.770	1.780	1.682	193,700
2026-06-09	1.790	1.800	1.790	1.800	1.701	11,700
2026-06-08	1.780	1.850	1.770	1.780	1.682	603,100
2026-06-05	1.800	1.800	1.780	1.780	1.682	24,800
2026-06-04	1.770	1.780	1.760	1.780	1.682	384,400
2026-06-03	1.780	1.780	1.770	1.770	1.673	564,500
2026-05-29	1.800	1.800	1.780	1.780	1.682	235,400
2026-05-28	1.800	1.810	1.790	1.800	1.701	248,400
2026-05-26	1.830	1.830	1.800	1.800	1.701	245,800
2026-05-25	1.830	1.830	1.820	1.820	1.720	32,800
2026-05-22	1.820	1.840	1.820	1.830	1.730	41,500
2026-05-21	1.830	1.840	1.830	1.840	1.739	36,100
2026-05-20	1.820	1.830	1.820	1.820	1.720	54,400
2026-05-19	1.820	1.840	1.820	1.820	1.720	112,500
2026-05-18	1.830	1.830	1.820	1.820	1.720	45,000
2026-05-15	1.840	1.840	1.830	1.830	1.730	33,200
2026-05-14	1.850	1.850	1.840	1.840	1.739	18,400
2026-05-13	1.830	1.850	1.830	1.840	1.739	33,700
2026-05-12	1.860	1.860	1.830	1.830	1.730	167,700
2026-05-11	1.840	1.850	1.840	1.850	1.748	59,900
2026-05-08	1.830	1.860	1.830	1.840	1.739	236,200
2026-05-07	1.820	1.850	1.820	1.840	1.739	169,300
2026-05-06	1.820	1.830	1.800	1.830	1.730	96,600
2026-05-05	1.810	1.820	1.800	1.820	1.720	214,500
2026-05-04	1.800	1.810	1.800	1.800	1.701	643,600
2026-04-30	1.810	1.810	1.800	1.800	1.701	455,100
2026-04-29	1.830	1.830	1.800	1.810	1.711	299,400
2026-04-28	1.820	1.850	1.820	1.830	1.730	34,700

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1000 MYR
2025-06-25	0.1000 MYR
2024-06-21	0.1000 MYR
2023-08-09	0.2000 MYR
2023-06-14	0.1000 MYR
2022-06-21	0.1000 MYR
2021-06-22	0.1400 MYR
2020-07-22	0.1400 MYR
2019-07-01	0.1400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.